Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

56.87 -1.29 (-2.22%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 6.000 6.237 5.823 6.000 137,181 -0.01(-0.22%)
May 27, 2010 5.280 6.063 5.280 6.013 217,221 +0.85(+16.54%)
May 26, 2010 5.160 5.247 5.150 5.160 831 -0.03(-0.51%)
May 25, 2010 5.153 5.207 5.123 5.187 80,436 -0.06(-1.14%)
May 24, 2010 5.270 5.330 5.213 5.247 82,251 -0.07(-1.25%)
May 21, 2010 5.143 5.333 5.083 5.313 124,914 +0.12(+2.24%)
May 20, 2010 5.347 5.413 5.162 5.197 61,509 -0.17(-3.17%)
May 19, 2010 5.430 5.483 5.244 5.367 67,692 -0.05(-0.92%)
May 18, 2010 5.647 5.647 5.417 5.417 143,859 -0.10(-1.87%)
May 17, 2010 5.633 5.707 5.457 5.520 121,254 -0.05(-0.90%)
May 14, 2010 5.570 5.697 5.533 5.570 49,095 -0.20(-3.41%)
May 13, 2010 5.763 5.767 5.712 5.767 58,848 +0.02(+0.29%)
May 12, 2010 5.657 5.767 5.563 5.750 93,621 +0.12(+2.07%)
May 11, 2010 5.753 5.777 5.620 5.633 37,314 -0.13(-2.31%)
May 10, 2010 5.753 5.800 5.640 5.767 78,141 +0.29(+5.30%)
May 07, 2010 5.560 5.607 5.390 5.477 67,098 -0.12(-2.09%)
May 06, 2010 5.483 5.820 5.477 5.593 111,951 +0.07(+1.21%)
May 05, 2010 5.537 5.547 5.503 5.527 49,845 -0.07(-1.31%)
May 04, 2010 5.830 5.830 5.577 5.600 100,155 -0.32(-5.46%)
May 03, 2010 5.747 5.930 5.733 5.923 100,887 +0.20(+3.55%)
Apr 30, 2010 6.097 6.097 5.703 5.720 183,486 -0.38(-6.23%)
Apr 29, 2010 5.870 6.100 5.760 6.100 124,647 +0.25(+4.21%)
Apr 28, 2010 5.933 5.957 5.763 5.853 37,098 -0.06(-1.07%)
Apr 27, 2010 5.890 6.020 5.870 5.917 73,908 +0.03(+0.45%)
Apr 26, 2010 5.830 5.903 5.767 5.890 69,105 +0.05(+0.86%)
Apr 23, 2010 5.803 5.863 5.754 5.840 20,340 +0.01(+0.23%)
Apr 22, 2010 5.873 5.893 5.767 5.827 32,571 -0.13(-2.24%)
Apr 21, 2010 5.807 5.967 5.767 5.960 48,735 +0.14(+2.46%)
Apr 20, 2010 5.707 5.820 5.707 5.817 49,671 +0.13(+2.23%)
Apr 19, 2010 5.703 5.747 5.470 5.690 64,245 -0.05(-0.87%)
Apr 16, 2010 5.727 5.797 5.560 5.740 68,397 +0.01(+0.23%)
Apr 15, 2010 5.733 5.980 5.680 5.727 181,800 +0.08(+1.42%)
Apr 14, 2010 5.517 5.737 5.513 5.647 80,124 +0.14(+2.60%)
Apr 13, 2010 5.613 5.613 5.473 5.503 46,590 -0.12(-2.13%)
Apr 12, 2010 5.690 5.788 5.623 5.623 37,860 -0.05(-0.88%)
Apr 09, 2010 5.747 5.747 5.657 5.673 45,066 -0.06(-0.99%)
Apr 08, 2010 5.733 5.797 5.660 5.730 44,883 -0.00(-0.06%)
Apr 07, 2010 5.707 5.812 5.693 5.733 44,433 +0.02(+0.35%)
Apr 06, 2010 5.587 5.817 5.503 5.713 78,729 +0.09(+1.54%)
Apr 05, 2010 5.623 5.640 5.537 5.627 74,274 +0.00(+0.00%)
Apr 01, 2010 5.413 5.627 5.627 5.627 36,600 +0.23(+4.20%)
Mar 31, 2010 5.557 5.623 5.383 5.400 46,779 -0.20(-3.57%)
Mar 30, 2010 5.583 5.643 5.533 5.600 60,654 -0.01(-0.12%)
Mar 29, 2010 5.690 5.690 5.557 5.607 40,095 -0.08(-1.46%)
Mar 26, 2010 5.660 5.783 5.584 5.690 33,204 +0.04(+0.71%)
Mar 25, 2010 5.473 5.787 5.440 5.650 71,070 +0.01(+0.12%)
Mar 24, 2010 5.917 5.917 5.637 5.643 49,323 -0.29(-4.89%)
Mar 23, 2010 5.827 5.953 5.653 5.933 59,526 +0.09(+1.60%)
Mar 22, 2010 5.760 5.937 5.737 5.840 59,820 +0.04(+0.69%)
Mar 19, 2010 5.977 5.977 5.770 5.800 144,780 -0.14(-2.36%)
Mar 18, 2010 5.947 6.000 5.927 5.940 61,500 -0.02(-0.39%)
Mar 17, 2010 6.000 6.000 5.870 5.963 48,570 -0.04(-0.61%)
Mar 16, 2010 5.960 6.023 5.857 6.000 54,900 +0.07(+1.18%)
Mar 15, 2010 5.940 5.940 5.887 5.930 46,716 -0.07(-1.17%)
Mar 12, 2010 5.943 6.060 5.913 6.000 32,400 +0.07(+1.24%)
Mar 11, 2010 5.950 5.997 5.873 5.927 110,382 -0.05(-0.89%)
Mar 10, 2010 5.893 5.993 5.880 5.980 106,212 +0.07(+1.13%)
Mar 09, 2010 5.957 6.040 5.793 5.913 89,778 -0.10(-1.61%)
Mar 08, 2010 6.087 6.110 5.894 6.010 57,849 -0.09(-1.53%)
Mar 05, 2010 6.117 6.130 5.947 6.103 145,407 +0.01(+0.16%)
Mar 04, 2010 6.110 6.117 6.040 6.093 64,278 -0.01(-0.22%)
Mar 03, 2010 6.097 6.133 6.020 6.107 235,803 +0.02(+0.33%)
Mar 02, 2010 6.047 6.100 5.964 6.087 285,963 +0.04(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.